8023 大興電子通信(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	901	933	895	914	47,200	914
2023-12-28	901	918	898	898	23,700	898
2023-12-27	908	908	882	893	50,000	893
2023-12-26	894	920	894	908	44,300	908
2023-12-25	936	943	894	908	67,400	908
2023-12-22	942	951	928	934	69,500	934
2023-12-21	958	960	940	943	39,500	943
2023-12-20	964	985	951	956	124,100	956
2023-12-19	895	948	892	934	100,000	934
2023-12-18	890	910	863	895	69,600	895
2023-12-15	865	893	864	889	37,000	889
2023-12-14	910	913	847	862	85,400	862
2023-12-13	893	901	871	901	71,000	901
2023-12-12	927	954	852	878	143,600	878
2023-12-11	900	931	900	927	58,300	927
2023-12-08	898	914	878	887	86,100	887
2023-12-07	915	932	902	903	75,700	903
2023-12-06	902	941	902	935	83,700	935
2023-12-05	976	979	886	900	216,400	900
2023-12-04	1,000	1,000	968	986	90,100	986
2023-12-01	1,017	1,022	990	1,000	143,400	1,000
2023-11-30	952	1,021	951	1,009	220,000	1,009
2023-11-29	950	973	936	948	62,900	948
2023-11-28	933	975	933	959	101,300	959
2023-11-27	940	970	933	933	141,100	933
2023-11-24	933	969	933	940	194,800	940
2023-11-22	921	930	911	914	122,700	914
2023-11-21	915	915	881	891	96,100	891
2023-11-20	922	939	899	907	81,100	907
2023-11-17	877	948	874	933	204,100	933
2023-11-16	854	887	852	877	75,100	877
2023-11-15	880	880	845	862	67,500	862
2023-11-14	876	900	843	872	246,800	872
2023-11-13	820	888	801	876	1,053,000	876
2023-11-10	763	763	763	763	62,300	763
2023-11-09	663	667	649	663	51,600	663
2023-11-08	662	665	654	657	14,400	657
2023-11-07	663	668	659	660	17,200	660
2023-11-06	656	664	655	660	12,400	660
2023-11-02	654	661	652	654	26,400	654
2023-11-01	649	654	644	653	11,100	653
2023-10-31	646	648	635	647	10,000	647
2023-10-30	640	650	640	646	8,400	646
2023-10-27	644	651	643	646	8,900	646
2023-10-26	653	653	644	647	9,900	647
2023-10-25	654	654	648	652	8,600	652
2023-10-24	650	650	635	646	38,200	646
2023-10-23	650	650	640	644	10,200	644
2023-10-20	649	650	645	649	6,700	649
2023-10-19	649	654	645	648	6,300	648
2023-10-18	647	653	645	652	11,500	652
2023-10-17	650	652	644	650	9,700	650
2023-10-16	651	654	645	650	11,600	650
2023-10-13	664	665	649	653	22,500	653
2023-10-12	660	664	652	664	7,000	664
2023-10-11	661	669	649	650	21,200	650
2023-10-10	657	668	656	662	7,900	662
2023-10-06	657	658	650	657	11,300	657
2023-10-05	637	652	637	652	9,800	652
2023-10-04	625	648	625	636	29,500	636
2023-10-03	645	656	640	645	31,900	645
2023-10-02	656	675	650	650	35,300	650
2023-09-29	657	664	651	655	39,500	655
2023-09-28	659	662	653	656	26,200	656
2023-09-27	647	659	647	657	28,000	657
2023-09-26	645	660	644	657	49,200	657
2023-09-25	644	649	638	646	47,500	646
2023-09-22	625	652	624	649	35,700	649
2023-09-21	641	650	634	635	10,400	635
2023-09-20	652	654	644	646	6,200	646
2023-09-19	653	653	644	651	19,500	651
2023-09-15	656	659	649	652	33,300	652
2023-09-14	655	655	650	652	13,600	652
2023-09-13	655	659	648	655	44,100	655
2023-09-12	629	655	629	650	78,700	650
2023-09-11	630	640	616	629	29,000	629
2023-09-08	612	627	612	622	10,600	622
2023-09-07	612	623	612	615	15,800	615
2023-09-06	606	615	600	614	43,800	614
2023-09-05	603	606	601	606	18,100	606
2023-09-04	603	603	599	602	10,700	602
2023-09-01	602	602	599	602	3,500	602
2023-08-31	602	602	596	602	3,800	602
2023-08-30	600	603	599	600	6,700	600
2023-08-29	600	602	598	598	16,700	598
2023-08-28	600	601	598	599	22,900	599
2023-08-25	596	598	593	598	6,800	598
2023-08-24	599	600	592	598	13,700	598
2023-08-23	584	597	584	597	22,700	597
2023-08-22	578	584	572	584	13,500	584
2023-08-21	572	579	572	573	24,700	573
2023-08-18	578	578	569	571	19,300	571
2023-08-17	579	580	576	579	6,300	579
2023-08-16	590	590	576	579	19,500	579
2023-08-15	595	595	589	593	6,900	593
2023-08-14	594	596	586	589	18,200	589
2023-08-10	597	597	591	594	12,800	594
2023-08-09	611	614	592	593	83,300	593
2023-08-08	586	592	584	592	43,400	592
2023-08-07	583	594	583	584	7,400	584
2023-08-04	574	588	574	588	34,900	588
2023-08-03	578	580	574	580	3,700	580
2023-08-02	580	582	578	580	2,000	580
2023-08-01	584	584	579	583	19,900	583
2023-07-31	581	588	579	583	13,800	583
2023-07-28	582	588	579	579	7,500	579
2023-07-27	587	587	580	584	9,000	584
2023-07-26	595	595	587	587	12,300	587
2023-07-25	599	599	587	592	35,800	592
2023-07-24	582	587	581	587	25,500	587
2023-07-21	575	582	573	582	14,700	582
2023-07-20	566	575	566	575	36,600	575
2023-07-19	564	567	564	566	12,900	566
2023-07-18	565	565	562	564	13,900	564
2023-07-14	564	564	560	564	5,700	564
2023-07-13	562	564	559	564	5,300	564
2023-07-12	564	565	562	565	6,300	565
2023-07-11	566	566	556	564	10,500	564
2023-07-10	566	568	562	566	16,800	566
2023-07-07	563	565	561	564	7,100	564
2023-07-06	558	564	558	563	5,000	563
2023-07-05	567	568	557	560	28,200	560
2023-07-04	571	572	565	568	16,500	568
2023-07-03	575	576	569	572	11,700	572
2023-06-30	570	578	570	574	9,800	574
2023-06-29	573	575	570	570	6,800	570
2023-06-28	570	574	570	570	6,400	570
2023-06-27	569	570	567	570	1,200	570
2023-06-26	575	575	568	573	11,400	573
2023-06-23	578	578	566	575	16,100	575
2023-06-22	574	575	570	573	6,800	573
2023-06-21	576	576	569	574	12,800	574
2023-06-20	577	582	575	575	10,100	575
2023-06-19	575	581	569	577	14,000	577
2023-06-16	563	580	559	575	37,100	575
2023-06-15	564	564	553	563	19,700	563
2023-06-14	558	562	554	561	17,000	561
2023-06-13	550	562	550	558	13,200	558
2023-06-12	549	549	547	549	700	549
2023-06-09	542	551	542	547	4,200	547
2023-06-08	550	550	543	545	5,700	545
2023-06-07	551	552	545	550	15,800	550
2023-06-06	549	558	545	550	11,900	550
2023-06-05	553	555	545	549	7,000	549
2023-06-02	554	555	546	548	15,200	548
2023-06-01	558	558	550	550	10,400	550
2023-05-31	563	563	554	555	12,000	555
2023-05-30	563	564	559	563	9,300	563
2023-05-29	560	566	560	561	11,000	561
2023-05-26	558	565	555	555	19,500	555
2023-05-25	555	556	551	555	11,500	555
2023-05-24	546	554	544	554	12,800	554
2023-05-23	554	555	550	550	7,800	550
2023-05-22	549	555	549	554	9,500	554
2023-05-19	550	551	536	547	29,000	547
2023-05-18	560	564	536	550	32,800	550
2023-05-17	535	567	535	559	50,500	559
2023-05-16	535	537	531	535	19,900	535
2023-05-15	529	533	527	530	22,400	530
2023-05-12	527	532	525	527	26,100	527
2023-05-11	534	534	529	532	4,900	532
2023-05-10	531	537	528	534	4,500	534
2023-05-09	535	535	530	530	5,000	530
2023-05-08	533	536	525	535	17,300	535
2023-05-02	533	538	529	531	53,400	531
2023-05-01	518	543	517	532	87,500	532
2023-04-28	505	508	505	506	7,700	506
2023-04-27	507	512	505	505	4,200	505
2023-04-26	515	521	506	507	18,100	507
2023-04-25	517	517	511	515	24,300	515
2023-04-24	505	513	504	511	7,800	511
2023-04-21	502	507	498	507	6,300	507
2023-04-20	502	504	500	502	12,500	502
2023-04-19	502	503	499	501	7,500	501
2023-04-18	496	505	496	505	8,500	505
2023-04-17	497	498	492	496	3,500	496
2023-04-14	494	498	494	496	6,300	496
2023-04-13	486	493	486	493	9,900	493
2023-04-12	488	491	488	491	1,400	491
2023-04-11	495	495	487	487	8,000	487
2023-04-10	490	497	490	494	1,900	494
2023-04-07	494	494	485	489	12,200	489
2023-04-06	493	496	491	491	4,600	491
2023-04-05	500	500	493	493	8,600	493
2023-04-04	497	500	496	496	3,300	496
2023-04-03	494	497	494	497	12,200	497
2023-03-31	489	492	489	489	2,600	489
2023-03-30	488	493	477	491	13,000	491
2023-03-29	509	514	508	509	9,400	509
2023-03-28	510	511	508	509	5,600	509
2023-03-27	510	513	509	513	6,900	513
2023-03-24	508	509	506	509	8,100	509
2023-03-23	501	508	497	508	20,800	508
2023-03-22	504	505	500	501	7,200	501
2023-03-20	504	507	498	502	7,000	502
2023-03-17	512	512	505	507	13,100	507
2023-03-16	507	507	496	502	7,400	502
2023-03-15	515	515	500	507	23,400	507
2023-03-14	501	502	490	501	12,500	501
2023-03-13	514	516	506	507	33,500	507
2023-03-10	509	517	503	517	109,800	517
2023-03-09	482	488	482	487	8,200	487
2023-03-08	482	485	482	484	1,000	484
2023-03-07	482	484	482	483	1,500	483
2023-03-06	481	487	481	481	12,000	481
2023-03-03	484	486	472	481	11,900	481
2023-03-02	486	489	484	484	4,900	484
2023-03-01	484	486	480	484	4,200	484
2023-02-28	488	488	485	485	3,200	485
2023-02-27	487	487	481	484	10,200	484
2023-02-24	478	485	473	485	21,200	485
2023-02-22	472	478	471	478	16,200	478
2023-02-21	473	473	468	472	2,200	472
2023-02-20	471	472	469	470	4,000	470
2023-02-17	472	475	471	471	2,000	471
2023-02-16	474	475	472	472	4,700	472
2023-02-15	473	474	470	474	5,400	474
2023-02-14	465	472	465	472	2,300	472
2023-02-13	468	471	461	467	16,000	467
2023-02-10	469	471	465	469	12,600	469
2023-02-09	466	475	466	472	12,600	472
2023-02-08	470	473	467	473	7,800	473
2023-02-07	474	474	468	470	15,100	470
2023-02-06	478	478	474	475	15,200	475
2023-02-03	482	482	479	482	6,900	482
2023-02-02	482	483	479	482	5,800	482
2023-02-01	480	482	480	482	4,500	482
2023-01-31	481	481	473	476	6,800	476
2023-01-30	484	484	480	480	2,900	480
2023-01-27	483	489	480	484	21,300	484
2023-01-26	494	494	488	488	6,700	488
2023-01-25	488	491	482	490	12,900	490
2023-01-24	489	489	481	487	8,700	487
2023-01-23	482	487	480	482	4,000	482
2023-01-20	482	485	479	484	8,500	484
2023-01-19	479	479	475	475	1,700	475
2023-01-18	473	485	473	485	6,100	485
2023-01-17	472	477	469	475	5,600	475
2023-01-16	470	470	470	470	2,200	470
2023-01-13	464	470	462	470	1,800	470
2023-01-12	461	468	461	466	7,100	466
2023-01-11	463	465	459	460	3,800	460
2023-01-10	466	467	458	458	6,000	458
2023-01-06	459	460	458	460	1,200	460
2023-01-05	463	463	458	458	600	458
2023-01-04	458	461	455	460	4,500	460

分割・併合履歴： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31